NASDAQ:DNLI
Denali Therapeutics Inc. Stock Price (Quote)
$16.81
+0.650 (+4.02%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $14.58 | $20.11 | Thursday, 2nd May 2024 DNLI stock ended at $16.81. This is 4.02% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 6.41% from a day low at $15.92 to a day high of $16.94. |
| 90 days | $14.58 | $23.52 | |
| 52 weeks | $14.58 | $33.31 |
| Date | Open | High | Low | Close | Volume |
| Nov 01, 2023 | $18.82 | $19.09 | $18.55 | $19.03 | 870 791 |
| Oct 31, 2023 | $18.33 | $18.85 | $17.98 | $18.83 | 570 014 |
| Oct 30, 2023 | $18.38 | $19.04 | $18.23 | $18.40 | 545 303 |
| Oct 27, 2023 | $19.29 | $19.29 | $18.07 | $18.20 | 996 680 |
| Oct 26, 2023 | $19.78 | $19.89 | $19.16 | $19.28 | 734 528 |
| Oct 25, 2023 | $19.46 | $20.10 | $19.31 | $19.64 | 930 583 |
| Oct 24, 2023 | $18.86 | $19.74 | $18.86 | $19.70 | 970 866 |
| Oct 23, 2023 | $18.37 | $18.91 | $18.24 | $18.70 | 639 828 |
| Oct 20, 2023 | $18.80 | $18.80 | $18.09 | $18.32 | 1 065 389 |
| Oct 19, 2023 | $19.30 | $19.35 | $18.66 | $18.88 | 643 104 |
| Oct 18, 2023 | $20.42 | $20.42 | $19.26 | $19.33 | 596 507 |
| Oct 17, 2023 | $20.69 | $21.33 | $20.56 | $20.58 | 580 411 |
| Oct 16, 2023 | $20.66 | $20.97 | $20.17 | $20.75 | 456 754 |
| Oct 13, 2023 | $20.52 | $20.76 | $20.10 | $20.76 | 754 779 |
| Oct 12, 2023 | $21.49 | $21.61 | $20.15 | $20.51 | 625 037 |
| Oct 11, 2023 | $21.59 | $21.95 | $21.16 | $21.48 | 435 941 |
| Oct 10, 2023 | $20.99 | $21.88 | $20.93 | $21.65 | 779 463 |
| Oct 09, 2023 | $20.71 | $21.14 | $20.34 | $20.99 | 845 602 |
| Oct 06, 2023 | $20.79 | $21.20 | $20.52 | $20.91 | 593 776 |
| Oct 05, 2023 | $20.39 | $21.26 | $20.20 | $21.14 | 828 894 |
| Oct 04, 2023 | $20.72 | $20.85 | $19.83 | $20.62 | 861 333 |
| Oct 03, 2023 | $19.62 | $20.76 | $19.57 | $20.75 | 1 009 257 |
| Oct 02, 2023 | $20.53 | $20.53 | $19.67 | $19.79 | 1 568 577 |
| Sep 29, 2023 | $21.04 | $21.04 | $20.52 | $20.63 | 860 603 |
| Sep 28, 2023 | $21.50 | $21.71 | $20.82 | $20.96 | 566 726 |
